Tesla, Inc. (NQ: TSLA )

663.54 USD -7.40 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.762 6.824 6.628 6.682 2,678,420 -0.08(-1.18%)
Feb 28, 2012 6.728 6.888 6.634 6.762 3,060,915 +0.04(+0.57%)
Feb 27, 2012 6.682 6.800 6.600 6.724 3,029,765 -0.03(-0.39%)
Feb 24, 2012 6.846 6.904 6.654 6.750 4,799,330 -0.16(-2.26%)
Feb 23, 2012 6.798 6.994 6.712 6.906 4,101,725 +0.06(+0.91%)
Feb 22, 2012 6.900 6.944 6.500 6.844 8,272,850 -0.06(-0.81%)
Feb 21, 2012 6.974 6.974 6.762 6.900 5,678,940 -0.09(-1.34%)
Feb 17, 2012 6.798 6.994 6.700 6.994 6,883,225 +0.16(+2.31%)
Feb 16, 2012 6.700 6.902 6.508 6.836 11,098,180 +0.12(+1.73%)
Feb 15, 2012 6.620 6.882 6.454 6.720 13,808,560 +0.09(+1.30%)
Feb 14, 2012 6.348 6.758 6.280 6.634 9,053,875 +0.34(+5.34%)
Feb 13, 2012 6.310 6.412 6.180 6.298 5,789,290 +0.08(+1.25%)
Feb 10, 2012 6.452 6.454 5.968 6.220 9,370,695 -0.30(-4.54%)
Feb 09, 2012 6.400 6.580 6.286 6.516 6,385,220 +0.13(+2.04%)
Feb 08, 2012 6.320 6.402 6.258 6.386 3,118,130 +0.07(+1.04%)
Feb 07, 2012 6.360 6.360 6.164 6.320 5,107,515 -0.04(-0.63%)
Feb 06, 2012 6.220 6.380 6.210 6.360 3,260,305 +0.13(+2.09%)
Feb 03, 2012 6.082 6.266 6.050 6.230 3,822,090 +0.18(+2.98%)
Feb 02, 2012 5.944 6.176 5.921 6.050 4,028,050 +0.13(+2.27%)
Feb 01, 2012 5.814 5.940 5.800 5.916 2,615,845 +0.10(+1.75%)
Jan 31, 2012 5.980 6.000 5.774 5.814 4,781,565 -0.10(-1.69%)
Jan 30, 2012 5.898 5.922 5.706 5.914 3,644,895 +0.05(+0.82%)
Jan 27, 2012 5.700 5.944 5.700 5.866 3,741,805 +0.08(+1.35%)
Jan 26, 2012 5.614 5.916 5.600 5.788 6,355,140 +0.19(+3.47%)
Jan 25, 2012 5.454 5.602 5.410 5.594 3,055,560 +0.11(+2.01%)
Jan 24, 2012 5.326 5.536 5.288 5.484 4,289,570 +0.13(+2.43%)
Jan 23, 2012 5.362 5.442 5.320 5.354 2,972,665 +0.03(+0.64%)
Jan 20, 2012 5.380 5.400 5.280 5.320 3,311,445 -0.03(-0.60%)
Jan 19, 2012 5.438 5.548 5.322 5.352 6,231,110 -0.01(-0.19%)
Jan 18, 2012 5.338 5.376 5.250 5.362 6,300,915 +0.04(+0.79%)
Jan 17, 2012 5.324 5.468 5.282 5.320 23,256,955 +0.76(+16.72%)
Jan 13, 2012 5.680 5.700 4.528 4.558 27,532,195 -1.09(-19.33%)
Jan 12, 2012 5.696 5.724 5.561 5.650 3,646,500 +0.00(+0.07%)
Jan 11, 2012 5.524 5.676 5.460 5.646 3,361,195 +0.12(+2.21%)
Jan 10, 2012 5.488 5.552 5.450 5.524 3,358,660 +0.07(+1.36%)
Jan 09, 2012 5.400 5.498 5.224 5.450 4,484,755 +0.07(+1.26%)
Jan 06, 2012 5.440 5.558 5.282 5.382 4,931,435 -0.04(-0.77%)
Jan 05, 2012 5.552 5.586 5.370 5.424 5,027,160 -0.12(-2.13%)
Jan 04, 2012 5.642 5.734 5.500 5.542 3,150,180 -0.17(-2.98%)
Dec 30, 2011 5.734 5.796 5.650 5.712 1,699,300 -0.03(-0.59%)
Dec 29, 2011 5.718 5.868 5.710 5.746 2,440,750 +0.04(+0.77%)
Dec 28, 2011 5.798 5.848 5.608 5.702 2,875,690 -0.01(-0.21%)
Dec 27, 2011 5.532 5.754 5.528 5.714 3,887,015 +0.13(+2.40%)
Dec 23, 2011 5.600 5.600 5.504 5.580 2,956,950 +0.07(+1.20%)
Dec 21, 2011 5.582 5.614 5.206 5.514 8,527,035 -0.07(-1.18%)
Dec 20, 2011 5.610 5.690 5.543 5.580 4,216,405 +0.03(+0.54%)
Dec 19, 2011 5.618 5.700 5.474 5.550 4,934,760 -0.05(-0.89%)
Dec 16, 2011 5.758 5.786 5.596 5.600 5,148,025 -0.12(-2.17%)
Dec 15, 2011 5.734 5.834 5.624 5.724 3,501,305 +0.02(+0.32%)
Dec 14, 2011 5.900 5.936 5.600 5.706 5,819,200 -0.18(-3.12%)
Dec 13, 2011 6.114 6.186 5.782 5.890 4,970,075 -0.19(-3.16%)
Dec 12, 2011 6.088 6.124 6.004 6.082 3,793,285 -0.13(-2.03%)
Dec 09, 2011 6.108 6.224 6.056 6.208 6,197,220 +0.03(+0.49%)
Dec 08, 2011 6.168 6.330 5.922 6.178 16,526,880 -0.66(-9.65%)
Dec 07, 2011 6.926 6.978 6.760 6.838 3,371,220 -0.14(-1.95%)
Dec 06, 2011 6.840 6.996 6.806 6.974 4,758,550 +0.09(+1.31%)
Dec 05, 2011 6.706 7.000 6.686 6.884 5,800,250 +0.22(+3.36%)
Dec 02, 2011 6.566 6.738 6.480 6.660 4,013,590 +0.14(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.